6,691$
0,62%
Echtzeit-Aktienkurs LexinFintech Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur LexinFintech Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 6,64 | 6,86 | 6,52 | 6,70 | 0,75% | 3.631.578,00 |
| 14.08.2025 | 6,88 | 6,92 | 6,65 | 6,65 | -4,45% | 4.617.083,00 |
| 13.08.2025 | 6,99 | 7,06 | 6,81 | 6,96 | 1,02% | 3.996.077,00 |
| 12.08.2025 | 6,89 | 7,00 | 6,71 | 6,89 | 1,32% | 4.011.753,00 |
| 11.08.2025 | 6,56 | 6,81 | 6,48 | 6,80 | 6,08% | 3.016.659,00 |
| 08.08.2025 | 6,40 | 6,47 | 6,20 | 6,41 | -0,47% | 2.571.018,00 |
| 07.08.2025 | 6,71 | 7,00 | 6,09 | 6,44 | -4,02% | 4.023.795,00 |
| 06.08.2025 | 6,44 | 6,83 | 6,40 | 6,71 | 3,87% | 4.359.082,00 |
| 05.08.2025 | 6,24 | 6,54 | 6,14 | 6,46 | 4,87% | 3.920.507,00 |
| 04.08.2025 | 6,38 | 6,45 | 6,06 | 6,16 | -2,07% | 3.707.572,00 |
| 01.08.2025 | 6,35 | 6,44 | 6,24 | 6,29 | -1,26% | 5.603.147,00 |
| 31.07.2025 | 6,20 | 6,39 | 6,06 | 6,37 | 3,75% | 4.499.478,00 |
| 30.07.2025 | 6,41 | 6,45 | 6,14 | 6,14 | -4,06% | 3.398.992,00 |
| 29.07.2025 | 6,35 | 6,50 | 6,22 | 6,40 | 0,79% | 3.464.163,00 |
| 28.07.2025 | 6,93 | 6,94 | 6,27 | 6,35 | -8,76% | 8.899.572,00 |
| 25.07.2025 | 7,13 | 7,17 | 6,81 | 6,96 | -3,87% | 7.178.181,00 |
| 24.07.2025 | 7,49 | 7,66 | 7,19 | 7,24 | -2,43% | 6.365.221,00 |
| 23.07.2025 | 7,20 | 7,99 | 7,19 | 7,42 | 5,25% | 8.115.404,00 |
| 22.07.2025 | 7,10 | 7,20 | 6,88 | 7,05 | -0,14% | 3.297.871,00 |
| 21.07.2025 | 7,00 | 7,30 | 7,00 | 7,06 | 11,71% | 7.736.558,00 |
| 18.07.2025 | 6,56 | 6,58 | 6,17 | 6,32 | -2,77% | 4.680.660,00 |
| 17.07.2025 | 6,58 | 6,61 | 6,40 | 6,50 | -0,76% | 4.007.768,00 |
| 16.07.2025 | 6,66 | 6,66 | 6,44 | 6,55 | -1,65% | 3.705.279,00 |
| 15.07.2025 | 6,97 | 7,04 | 6,57 | 6,66 | -2,63% | 4.414.217,00 |
| 14.07.2025 | 7,08 | 7,08 | 6,79 | 6,84 | -2,84% | 4.100.395,00 |
| 11.07.2025 | 7,02 | 7,06 | 6,78 | 7,04 | 0,14% | 2.989.939,00 |
| 10.07.2025 | 7,09 | 7,12 | 6,91 | 7,03 | 1,01% | 2.481.375,00 |
| 09.07.2025 | 7,56 | 7,56 | 6,93 | 6,96 | -7,81% | 2.886.415,00 |
| 08.07.2025 | 7,63 | 7,74 | 7,45 | 7,55 | 0,00% | 3.102.033,00 |
| 07.07.2025 | 7,33 | 7,79 | 7,22 | 7,55 | 3,00% | 6.167.239,00 |
| 03.07.2025 | 6,99 | 7,40 | 6,92 | 7,33 | 5,01% | 2.005.536,00 |
| 02.07.2025 | 7,15 | 7,22 | 6,96 | 6,98 | -0,99% | 1.942.522,00 |
| 01.07.2025 | 7,21 | 7,33 | 7,03 | 7,05 | -2,22% | 2.335.354,00 |
| 30.06.2025 | 7,13 | 7,23 | 6,95 | 7,21 | -1,10% | 2.556.659,00 |
| 27.06.2025 | 7,42 | 7,44 | 7,24 | 7,29 | -2,21% | 905.285,00 |
| 26.06.2025 | 7,69 | 7,69 | 7,43 | 7,46 | -2,80% | 1.072.165,00 |
| 25.06.2025 | 7,70 | 7,78 | 7,31 | 7,67 | 2,40% | 2.331.328,00 |
| 24.06.2025 | 7,27 | 7,56 | 7,25 | 7,49 | 5,05% | 1.673.721,00 |
| 23.06.2025 | 6,94 | 7,18 | 6,85 | 7,13 | 3,18% | 2.023.597,00 |
| 20.06.2025 | 6,96 | 6,96 | 6,78 | 6,91 | -2,12% | 5.542.378,00 |
| 18.06.2025 | 7,02 | 7,10 | 6,97 | 7,06 | -0,28% | 1.954.053,00 |
| 17.06.2025 | 7,15 | 7,17 | 6,98 | 7,08 | -1,26% | 1.416.582,00 |
| 16.06.2025 | 7,21 | 7,27 | 6,91 | 7,17 | 2,14% | 2.518.305,00 |
| 13.06.2025 | 7,16 | 7,32 | 7,01 | 7,02 | -4,49% | 982.197,00 |
| 12.06.2025 | 7,30 | 7,40 | 7,19 | 7,35 | 0,14% | 1.099.350,00 |
| 11.06.2025 | 7,29 | 7,53 | 7,26 | 7,34 | 2,80% | 1.921.053,00 |
| 10.06.2025 | 7,45 | 7,54 | 7,02 | 7,14 | -5,05% | 2.358.191,00 |
| 09.06.2025 | 7,48 | 7,84 | 7,48 | 7,52 | 2,87% | 1.433.218,00 |
| 06.06.2025 | 7,45 | 7,49 | 7,21 | 7,31 | -2,01% | 2.071.635,00 |
| 05.06.2025 | 7,50 | 7,58 | 7,36 | 7,46 | 0,54% | 1.310.315,00 |
| 04.06.2025 | 7,16 | 7,66 | 7,16 | 7,42 | 4,95% | 2.368.492,00 |
| 03.06.2025 | 7,15 | 7,18 | 6,96 | 7,07 | -0,28% | 1.159.232,00 |
| 02.06.2025 | 7,23 | 7,40 | 7,05 | 7,09 | -2,21% | 1.102.134,00 |
| 30.05.2025 | 7,05 | 7,32 | 6,93 | 7,25 | -0,28% | 2.642.646,00 |
| 29.05.2025 | 7,40 | 7,45 | 7,20 | 7,27 | 0,14% | 2.120.503,00 |
| 28.05.2025 | 7,31 | 7,44 | 7,16 | 7,26 | -2,16% | 3.445.520,00 |
| 27.05.2025 | 7,79 | 7,79 | 7,35 | 7,42 | -5,12% | 2.459.976,00 |
| 23.05.2025 | 7,56 | 7,89 | 7,51 | 7,82 | 1,16% | 3.095.731,00 |
| 22.05.2025 | 8,95 | 9,07 | 7,72 | 7,73 | -10,84% | 4.538.777,00 |
| 21.05.2025 | 8,88 | 8,97 | 8,60 | 8,67 | -2,47% | 2.186.490,00 |
| 20.05.2025 | 8,95 | 9,35 | 8,80 | 8,89 | 0,00% | 2.822.186,00 |
| 19.05.2025 | 8,60 | 9,10 | 8,57 | 8,89 | 1,83% | 1.452.945,00 |
| 16.05.2025 | 8,76 | 8,97 | 8,64 | 8,73 | 0,46% | 1.144.268,00 |
| 15.05.2025 | 8,98 | 8,99 | 8,47 | 8,69 | -3,98% | 2.842.433,00 |
| 14.05.2025 | 8,91 | 9,26 | 8,84 | 9,05 | 3,08% | 2.041.926,00 |
| 13.05.2025 | 8,61 | 8,94 | 8,49 | 8,78 | 0,80% | 1.432.809,00 |
| 12.05.2025 | 8,49 | 8,86 | 8,44 | 8,71 | 11,81% | 3.959.330,00 |
| 09.05.2025 | 8,07 | 8,19 | 7,70 | 7,79 | -3,83% | 3.261.769,00 |
| 08.05.2025 | 8,23 | 8,29 | 7,93 | 8,10 | -0,25% | 1.830.480,00 |
| 07.05.2025 | 8,39 | 8,48 | 8,09 | 8,12 | -5,36% | 1.359.802,00 |
| 06.05.2025 | 8,36 | 8,65 | 8,33 | 8,58 | 3,87% | 2.298.122,00 |
| 05.05.2025 | 8,30 | 8,37 | 8,01 | 8,26 | -1,90% | 3.254.477,00 |
| 02.05.2025 | 8,01 | 8,54 | 7,96 | 8,42 | 9,07% | 2.406.680,00 |
| 01.05.2025 | 7,94 | 8,01 | 7,71 | 7,72 | -1,66% | 678.084,00 |
| 30.04.2025 | 7,83 | 7,86 | 7,44 | 7,85 | 0,26% | 1.451.026,00 |
| 29.04.2025 | 8,17 | 8,26 | 7,77 | 7,83 | -3,69% | 3.526.678,00 |
| 28.04.2025 | 8,10 | 8,26 | 7,99 | 8,13 | -1,22% | 3.160.942,00 |
| 25.04.2025 | 8,20 | 8,30 | 8,00 | 8,23 | -1,44% | 1.292.849,00 |
| 24.04.2025 | 7,98 | 8,39 | 7,71 | 8,35 | 4,51% | 5.095.300,00 |
| 23.04.2025 | 7,76 | 8,29 | 7,68 | 7,99 | 8,86% | 4.103.367,00 |
| 22.04.2025 | 6,95 | 7,44 | 6,90 | 7,34 | 9,14% | 3.052.467,00 |
| 21.04.2025 | 6,83 | 6,94 | 6,49 | 6,73 | -3,79% | 4.659.060,00 |
| 17.04.2025 | 7,09 | 7,19 | 6,91 | 6,99 | -1,41% | 2.329.274,00 |
| 16.04.2025 | 7,06 | 7,22 | 6,77 | 7,09 | -2,88% | 2.415.085,00 |
| 15.04.2025 | 7,22 | 7,50 | 7,21 | 7,30 | 1,11% | 4.810.612,00 |
| 14.04.2025 | 6,91 | 7,47 | 6,86 | 7,22 | 8,41% | 3.844.904,00 |
| 11.04.2025 | 6,89 | 7,08 | 6,39 | 6,66 | -1,91% | 4.700.051,00 |
| 10.04.2025 | 6,78 | 7,34 | 6,66 | 6,79 | -0,44% | 5.197.618,00 |
| 09.04.2025 | 6,44 | 6,96 | 6,21 | 6,82 | 3,81% | 9.681.900,00 |
| 08.04.2025 | 7,64 | 7,64 | 6,38 | 6,57 | -8,69% | 6.192.935,00 |
| 07.04.2025 | 7,34 | 8,17 | 6,96 | 7,20 | -12,36% | 8.637.765,00 |
| 04.04.2025 | 8,62 | 8,65 | 7,83 | 8,21 | -16,90% | 7.232.981,00 |
| 03.04.2025 | 9,86 | 10,20 | 9,53 | 9,88 | -5,00% | 3.815.348,00 |
| 02.04.2025 | 10,29 | 10,48 | 10,19 | 10,40 | 1,56% | 1.393.895,00 |
| 01.04.2025 | 10,32 | 10,48 | 10,02 | 10,24 | 1,54% | 2.957.104,00 |
| 31.03.2025 | 10,70 | 10,95 | 10,02 | 10,09 | -9,23% | 4.281.345,00 |
| 28.03.2025 | 11,30 | 11,50 | 10,77 | 11,11 | -2,80% | 3.829.613,00 |
| 27.03.2025 | 11,00 | 11,64 | 10,69 | 11,43 | 5,44% | 6.448.562,00 |
| 26.03.2025 | 10,47 | 11,00 | 10,16 | 10,84 | 2,46% | 3.824.496,00 |
| 25.03.2025 | 10,51 | 10,86 | 10,31 | 10,58 | -4,34% | 5.272.734,00 |